Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey · Delayed Price · Currency is TRY 5.58
-0.16 (-2.79%)
At close: Nov 7, 2025
IST:BEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.74 | 5.77 | 5.57 | 5.58 | 5.58 | -2.79% | 10,351,900 |
| Nov 6, 2025 | 5.80 | 5.84 | 5.73 | 5.74 | 5.74 | -0.69% | 9,959,578 |
| Nov 5, 2025 | 5.74 | 6.02 | 5.67 | 5.78 | 5.78 | 0.70% | 21,418,490 |
| Nov 4, 2025 | 5.97 | 5.97 | 5.71 | 5.74 | 5.74 | -3.85% | 17,643,580 |
| Nov 3, 2025 | 5.91 | 6.09 | 5.91 | 5.97 | 5.97 | 1.02% | 19,047,550 |
| Oct 31, 2025 | 6.04 | 6.06 | 5.86 | 5.91 | 5.91 | -2.15% | 24,923,130 |
| Oct 30, 2025 | 6.40 | 6.45 | 6.01 | 6.04 | 6.04 | -2.42% | 25,842,670 |
| Oct 28, 2025 | 6.20 | 6.35 | 5.90 | 6.19 | 6.19 | -0.64% | 27,146,810 |
| Oct 27, 2025 | 6.39 | 6.61 | 6.05 | 6.23 | 6.23 | 1.96% | 66,773,740 |
| Oct 24, 2025 | 5.58 | 6.11 | 5.58 | 6.11 | 6.11 | 9.89% | 72,422,120 |
| Oct 23, 2025 | 5.07 | 5.56 | 5.00 | 5.56 | 5.56 | 9.88% | 40,745,860 |
| Oct 22, 2025 | 5.13 | 5.19 | 5.04 | 5.06 | 5.06 | -1.17% | 20,152,450 |
| Oct 21, 2025 | 5.26 | 5.26 | 5.12 | 5.12 | 5.12 | -1.92% | 13,519,810 |
| Oct 20, 2025 | 5.25 | 5.34 | 5.15 | 5.22 | 5.22 | -0.57% | 14,188,980 |
| Oct 17, 2025 | 5.42 | 5.45 | 5.11 | 5.25 | 5.25 | -3.14% | 19,108,970 |
| Oct 16, 2025 | 5.62 | 5.65 | 5.37 | 5.42 | 5.42 | -3.56% | 15,934,970 |
| Oct 15, 2025 | 5.68 | 5.75 | 5.56 | 5.62 | 5.62 | -0.53% | 19,005,690 |
| Oct 14, 2025 | 6.05 | 6.07 | 5.63 | 5.65 | 5.65 | -6.61% | 25,972,680 |
| Oct 13, 2025 | 5.70 | 6.21 | 5.61 | 6.05 | 6.05 | 3.95% | 45,265,740 |
| Oct 10, 2025 | 5.63 | 6.05 | 5.61 | 5.82 | 5.80 | 4.30% | 41,548,760 |
| Oct 9, 2025 | 5.61 | 5.74 | 5.56 | 5.58 | 5.56 | -0.18% | 12,319,570 |
| Oct 8, 2025 | 5.59 | 5.70 | 5.56 | 5.59 | 5.57 | 0.36% | 11,363,240 |
| Oct 7, 2025 | 5.60 | 5.68 | 5.53 | 5.57 | 5.55 | -0.36% | 11,378,620 |
| Oct 6, 2025 | 5.77 | 5.87 | 5.55 | 5.59 | 5.57 | -2.44% | 15,357,840 |
| Oct 3, 2025 | 5.70 | 5.88 | 5.69 | 5.73 | 5.71 | 0.88% | 18,159,240 |
| Oct 2, 2025 | 5.85 | 5.88 | 5.65 | 5.68 | 5.66 | -3.07% | 21,432,350 |
| Oct 1, 2025 | 5.94 | 6.05 | 5.76 | 5.86 | 5.84 | 0.51% | 33,626,780 |
| Sep 30, 2025 | 6.06 | 6.09 | 5.81 | 5.83 | 5.81 | -3.16% | 22,450,950 |
| Sep 29, 2025 | 6.27 | 6.27 | 6.02 | 6.02 | 6.00 | -3.83% | 20,157,930 |
| Sep 26, 2025 | 6.40 | 6.45 | 6.25 | 6.26 | 6.24 | -1.88% | 16,313,090 |
| Sep 25, 2025 | 6.38 | 6.48 | 6.32 | 6.38 | 6.36 | 0.31% | 17,993,580 |
| Sep 24, 2025 | 6.40 | 6.44 | 6.26 | 6.36 | 6.34 | -0.63% | 15,672,360 |
| Sep 23, 2025 | 6.48 | 6.56 | 6.34 | 6.40 | 6.38 | -1.84% | 27,487,540 |
| Sep 22, 2025 | 6.59 | 6.74 | 6.52 | 6.52 | 6.50 | -0.46% | 24,962,100 |
| Sep 19, 2025 | 6.70 | 6.71 | 6.37 | 6.55 | 6.53 | -1.50% | 35,764,510 |
| Sep 18, 2025 | 6.81 | 6.85 | 6.60 | 6.65 | 6.63 | -1.34% | 50,220,000 |
| Sep 17, 2025 | 6.37 | 6.98 | 6.25 | 6.74 | 6.72 | 6.14% | 125,630,900 |
| Sep 16, 2025 | 6.70 | 6.79 | 6.28 | 6.35 | 6.33 | -4.65% | 75,665,420 |
| Sep 15, 2025 | 6.90 | 7.17 | 6.61 | 6.66 | 6.64 | -2.49% | 43,324,740 |
| Sep 12, 2025 | 6.90 | 6.98 | 6.70 | 6.83 | 6.81 | -1.01% | 20,463,650 |
| Sep 11, 2025 | 7.30 | 7.46 | 6.81 | 6.90 | 6.88 | -5.48% | 36,482,260 |
| Sep 10, 2025 | 7.43 | 7.51 | 7.30 | 7.30 | 7.27 | -1.48% | 17,418,640 |
| Sep 9, 2025 | 7.62 | 7.79 | 7.38 | 7.41 | 7.38 | -2.11% | 30,818,000 |
| Sep 8, 2025 | 8.00 | 8.48 | 7.48 | 7.57 | 7.54 | -6.89% | 61,980,270 |
| Sep 5, 2025 | 8.11 | 8.43 | 7.98 | 8.13 | 8.10 | 1.12% | 35,510,090 |
| Sep 4, 2025 | 8.10 | 8.32 | 8.04 | 8.04 | 8.01 | -0.25% | 17,912,520 |
| Sep 3, 2025 | 8.27 | 8.32 | 8.01 | 8.06 | 8.03 | -2.54% | 23,294,360 |
| Sep 2, 2025 | 8.40 | 8.78 | 7.90 | 8.27 | 8.24 | -1.43% | 41,075,860 |
| Sep 1, 2025 | 8.27 | 8.73 | 8.20 | 8.39 | 8.36 | 1.45% | 30,588,940 |
| Aug 29, 2025 | 8.08 | 8.90 | 8.06 | 8.27 | 8.24 | -5.38% | 96,605,720 |